Bonny International Holding Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-10	0.405	0.410	0.400	0.410	0.385	1,270,000
2024-05-09	0.400	0.405	0.400	0.405	0.380	1,000,000
2024-05-08	0.400	0.405	0.400	0.405	0.380	1,010,000
2024-05-07	0.390	0.400	0.390	0.395	0.371	1,010,000
2024-05-06	0.400	0.405	0.400	0.400	0.375	990,000
2024-05-03	0.415	0.415	0.395	0.400	0.375	905,000
2024-05-02	0.415	0.415	0.395	0.415	0.389	1,145,000
2024-04-30	0.400	0.415	0.400	0.415	0.389	1,660,000
2024-04-29	0.395	0.410	0.395	0.410	0.385	895,000
2024-04-26	0.405	0.405	0.395	0.395	0.371	855,000
2024-04-25	0.380	0.395	0.380	0.395	0.371	865,000
2024-04-24	0.405	0.410	0.400	0.410	0.385	695,000
2024-04-23	0.400	0.405	0.400	0.405	0.380	700,000
2024-04-22	0.380	0.400	0.380	0.400	0.375	805,000
2024-04-19	0.385	0.390	0.375	0.380	0.357	1,750,000
2024-04-18	0.365	0.380	0.365	0.375	0.352	1,625,000
2024-04-17	0.365	0.370	0.360	0.365	0.342	1,070,000
2024-04-16	0.370	0.370	0.360	0.360	0.338	1,070,000
2024-04-15	0.380	0.380	0.365	0.365	0.342	1,125,000
2024-04-12	0.390	0.390	0.375	0.375	0.352	1,505,000
2024-04-11	0.390	0.390	0.385	0.385	0.361	1,555,000
2024-04-10	0.400	0.400	0.385	0.395	0.371	1,670,000
2024-04-09	0.410	0.415	0.400	0.400	0.375	1,775,000
2024-04-08	0.410	0.410	0.390	0.405	0.380	2,030,000
2024-04-05	0.400	0.420	0.390	0.420	0.394	1,980,000
2024-04-03	0.405	0.410	0.390	0.395	0.371	1,245,000
2024-04-02	0.400	0.410	0.385	0.405	0.380	1,230,000
2024-03-28	0.390	0.410	0.375	0.410	0.385	2,250,000
2024-03-27	0.395	0.400	0.390	0.390	0.366	1,875,000
2024-03-26	0.400	0.410	0.390	0.390	0.366	1,860,000
2024-03-25	0.395	0.410	0.385	0.400	0.375	1,780,000
2024-03-22	0.400	0.405	0.385	0.395	0.371	1,650,000
2024-03-21	0.385	0.400	0.385	0.395	0.371	1,770,000
2024-03-20	0.395	0.405	0.385	0.395	0.371	1,405,000
2024-03-19	0.400	0.435	0.395	0.400	0.375	2,030,000
2024-03-18	0.400	0.420	0.395	0.420	0.394	1,715,000
2024-03-15	0.400	0.430	0.395	0.420	0.394	4,405,000
2024-03-14	0.390	0.400	0.375	0.400	0.375	1,120,000
2024-03-13	0.395	0.400	0.380	0.395	0.371	2,035,000
2024-03-12	0.425	0.425	0.370	0.405	0.380	2,000,000
2024-03-11	0.430	0.435	0.420	0.430	0.403	2,360,000
2024-03-08	0.420	0.445	0.410	0.435	0.408	2,445,000
2024-03-07	0.450	0.450	0.400	0.415	0.389	2,310,000
2024-03-06	0.370	0.415	0.370	0.400	0.375	2,910,000
2024-03-05	0.325	0.365	0.325	0.355	0.333	1,510,000
2024-03-04	0.360	0.370	0.320	0.320	0.300	1,365,000
2024-03-01	0.350	0.380	0.345	0.355	0.333	885,000
2024-02-29	0.340	0.350	0.335	0.350	0.328	750,000
2024-02-28	0.355	0.355	0.340	0.350	0.328	695,000
2024-02-27	0.355	0.360	0.355	0.355	0.333	790,000
2024-02-26	0.365	0.365	0.355	0.360	0.338	805,000
2024-02-23	0.360	0.365	0.360	0.360	0.338	855,000
2024-02-22	0.365	0.365	0.360	0.365	0.342	760,000
2024-02-21	0.365	0.365	0.360	0.360	0.338	770,000
2024-02-20	0.365	0.370	0.360	0.370	0.347	960,000
2024-02-19	0.365	0.365	0.365	0.365	0.342	770,000
2024-02-16	0.365	0.365	0.365	0.365	0.342	705,000
2024-02-15	0.365	0.375	0.365	0.365	0.342	760,000
2024-02-14	0.370	0.400	0.370	0.370	0.347	1,040,000
2024-02-09	0.365	0.370	0.365	0.370	0.347	325,000

← NewerPage 11 of 21 · 1,231 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.